朗源股份(300175)股票信息
| 股票代码 | 300175 |
| 股票名称 | 朗源股份 |
| 最新价/元 | 6.73 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 9.97 |
| 买入/元 | 6.72 |
| 卖出/元 | 6.73 |
| 昨收/元 | 6.12 |
| 今开/元 | 7.18 |
| 最高/元 | 7.29 |
| 最低/元 | 6.12 |
| 成交量/手 | 797947.04 |
| 成交额/万 | 52762.74 |
| 股净值/元 | -61.18 |
| 市净率 | 5.52 |
| 总市值/万 | 316848.40 |
| 流通值/万 | 316848.40 |
| 换手率/% | 16.95 |
| 入市日期 | 2011-02-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
朗源股份(300175)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 7.18 | 6.73 | 0.61 | 9.97 | 797947.04 | 52762.74 | 16.95 |
| 2024-09-30 | 5.56 | 6.12 | 0.74 | 13.76 | 540339.04 | 31649.90 | 11.48 |
| 2024-09-27 | 5.30 | 5.38 | 0.27 | 5.28 | 328763.04 | 17475.37 | 6.98 |
| 2024-09-26 | 5.00 | 5.11 | 0.15 | 3.02 | 212924.00 | 10785.28 | 4.52 |
| 2024-09-25 | 5.02 | 4.96 | 0.10 | 2.06 | 283806.00 | 14376.73 | 6.03 |
| 2024-09-24 | 4.65 | 4.86 | 0.22 | 4.74 | 242072.00 | 11540.11 | 5.14 |
| 2024-09-23 | 4.60 | 4.64 | 0.05 | 1.09 | 175640.00 | 8090.67 | 3.73 |
| 2024-09-20 | 4.56 | 4.59 | 0.06 | 1.33 | 252918.00 | 11541.01 | 5.37 |
| 2024-09-19 | 4.35 | 4.53 | 0.32 | 7.60 | 477603.23 | 21344.41 | 10.14 |
| 2024-09-18 | 4.40 | 4.21 | -0.97 | -18.73 | 602186.00 | 26477.74 | 12.79 |
| 2024-09-13 | 5.08 | 5.18 | 0.16 | 3.19 | 458983.01 | 24119.43 | 9.75 |
| 2024-09-12 | 5.04 | 5.02 | -0.01 | -0.20 | 258960.27 | 13359.76 | 5.50 |
| 2024-09-11 | 5.14 | 5.03 | -0.11 | -2.14 | 116332.00 | 5869.75 | 2.47 |
| 2024-09-10 | 5.17 | 5.14 | -0.05 | -0.96 | 122473.00 | 6272.65 | 2.60 |
| 2024-09-09 | 5.10 | 5.19 | 0.06 | 1.17 | 125005.83 | 6435.66 | 2.66 |
| 2024-09-06 | 5.17 | 5.13 | -0.04 | -0.77 | 123432.00 | 6370.29 | 2.62 |
| 2024-09-05 | 5.08 | 5.17 | 0.08 | 1.57 | 119105.18 | 6129.51 | 2.53 |
| 2024-09-04 | 5.14 | 5.09 | -0.10 | -1.93 | 120387.00 | 6164.81 | 2.56 |
| 2024-09-03 | 5.17 | 5.19 | 0.01 | 0.19 | 120626.00 | 6230.02 | 2.56 |
| 2024-09-02 | 5.26 | 5.18 | -0.11 | -2.08 | 160463.00 | 8436.47 | 3.41 |
| 2024-08-30 | 5.32 | 5.29 | -0.08 | -1.49 | 297027.00 | 15689.60 | 6.31 |
| 2024-08-29 | 5.14 | 5.37 | 0.20 | 3.87 | 169756.02 | 8991.06 | 3.61 |
| 2024-08-28 | 5.10 | 5.17 | 0.03 | 0.58 | 108754.83 | 5615.19 | 2.31 |
| 2024-08-27 | 5.27 | 5.14 | -0.12 | -2.28 | 109562.00 | 5651.02 | 2.33 |
| 2024-08-26 | 5.19 | 5.26 | 0.07 | 1.35 | 92186.00 | 4841.51 | 1.96 |
| 2024-08-23 | 5.24 | 5.19 | -0.06 | -1.14 | 103353.00 | 5371.02 | 2.20 |
| 2024-08-22 | 5.30 | 5.25 | -0.07 | -1.32 | 142367.01 | 7512.71 | 3.02 |
| 2024-08-21 | 5.39 | 5.32 | -0.08 | -1.48 | 148293.00 | 7951.93 | 3.15 |
| 2024-08-20 | 5.38 | 5.40 | 0.04 | 0.75 | 183610.00 | 9907.06 | 3.90 |
| 2024-08-19 | 5.60 | 5.36 | -0.25 | -4.46 | 252913.00 | 13641.54 | 5.37 |
| 2024-08-16 | 5.80 | 5.61 | -0.24 | -4.10 | 206553.00 | 11787.01 | 4.39 |
| 2024-08-15 | 5.64 | 5.85 | 0.17 | 2.99 | 229877.00 | 13428.16 | 4.88 |
| 2024-08-14 | 5.74 | 5.68 | -0.05 | -0.87 | 111880.69 | 6392.25 | 2.38 |
| 2024-08-13 | 5.70 | 5.73 | 0.06 | 1.06 | 156704.00 | 8968.44 | 3.33 |
| 2024-08-12 | 5.80 | 5.67 | -0.17 | -2.91 | 153194.71 | 8737.97 | 3.25 |
| 2024-08-09 | 5.98 | 5.84 | -0.16 | -2.67 | 143867.00 | 8518.86 | 3.06 |
| 2024-08-08 | 5.96 | 6.00 | -0.02 | -0.33 | 239122.00 | 14176.36 | 5.08 |
| 2024-08-07 | 6.27 | 6.02 | -0.09 | -1.47 | 233150.00 | 14257.53 | 4.95 |
| 2024-08-06 | 6.00 | 6.11 | 0.19 | 3.21 | 237278.00 | 14457.73 | 5.04 |
| 2024-08-05 | 6.15 | 5.92 | -0.42 | -6.63 | 316204.01 | 19323.24 | 6.72 |
| 2024-08-02 | 6.55 | 6.34 | -0.28 | -4.23 | 331802.00 | 21324.17 | 7.05 |
| 2024-08-01 | 6.58 | 6.62 | 0.02 | 0.30 | 428895.01 | 28640.83 | 9.11 |
| 2024-07-31 | 6.44 | 6.60 | 0.13 | 2.01 | 458595.71 | 29658.16 | 9.74 |
| 2024-07-30 | 6.41 | 6.47 | 0.06 | 0.94 | 533773.00 | 35228.90 | 11.34 |
| 2024-07-29 | 6.52 | 6.41 | -0.38 | -5.60 | 680071.02 | 44146.27 | 14.45 |
| 2024-07-26 | 6.20 | 6.79 | 1.01 | 17.47 | 959141.03 | 62875.07 | 20.37 |
| 2024-07-25 | 5.70 | 5.78 | -0.04 | -0.69 | 147334.01 | 8534.78 | 3.13 |
| 2024-07-24 | 5.99 | 5.82 | -0.22 | -3.64 | 153281.78 | 9062.74 | 3.26 |
| 2024-07-23 | 6.16 | 6.04 | -0.12 | -1.95 | 170313.00 | 10471.81 | 3.62 |
| 2024-07-22 | 6.05 | 6.16 | 0.10 | 1.65 | 196134.20 | 11939.68 | 4.17 |
| 2024-07-19 | 6.06 | 6.06 | -0.14 | -2.26 | 212111.20 | 12819.44 | 4.51 |
| 2024-07-18 | 5.95 | 6.20 | 0.22 | 3.68 | 301812.00 | 18352.81 | 6.41 |
| 2024-07-17 | 6.03 | 5.98 | -0.09 | -1.48 | 190126.02 | 11457.49 | 4.04 |
| 2024-07-16 | 6.22 | 6.07 | -0.19 | -3.04 | 236564.02 | 14463.59 | 5.02 |
| 2024-07-15 | 6.56 | 6.26 | -0.30 | -4.57 | 262059.00 | 16578.59 | 5.57 |
| 2024-07-12 | 6.49 | 6.56 | 0.06 | 0.92 | 377097.00 | 25235.42 | 8.01 |
| 2024-07-11 | 6.46 | 6.50 | 0.15 | 2.36 | 203158.02 | 13187.39 | 4.32 |
| 2024-07-10 | 6.35 | 6.35 | -0.02 | -0.31 | 219337.00 | 14038.49 | 4.66 |
| 2024-07-09 | 6.22 | 6.37 | 0.16 | 2.58 | 234556.02 | 14610.13 | 4.98 |
| 2024-07-08 | 6.32 | 6.21 | -0.20 | -3.12 | 214033.00 | 13332.47 | 4.55 |
| 2024-07-05 | 6.30 | 6.41 | 0.03 | 0.47 | 240136.99 | 15278.65 | 5.10 |
| 2024-07-04 | 6.73 | 6.38 | -0.37 | -5.48 | 308172.00 | 19962.07 | 6.55 |
| 2024-07-03 | 6.96 | 6.75 | -0.14 | -2.03 | 279981.00 | 18876.14 | 5.95 |
| 2024-07-02 | 7.05 | 6.89 | -0.16 | -2.27 | 265268.23 | 18496.68 | 5.63 |
| 2024-07-01 | 6.80 | 7.05 | 0.15 | 2.17 | 315617.92 | 22115.48 | 6.70 |
| 2024-06-28 | 7.00 | 6.90 | -0.06 | -0.86 | 331531.00 | 23159.44 | 7.04 |
| 2024-06-27 | 7.24 | 6.96 | -0.34 | -4.66 | 413020.31 | 29531.53 | 8.77 |
| 2024-06-26 | 7.60 | 7.30 | -0.30 | -3.95 | 568151.53 | 41405.72 | 12.07 |
| 2024-06-25 | 7.00 | 7.60 | 0.46 | 6.44 | 672044.99 | 50062.14 | 14.27 |
| 2024-06-24 | 6.83 | 7.14 | 0.07 | 0.99 | 456577.11 | 32124.82 | 9.70 |
| 2024-06-21 | 7.01 | 7.07 | 0.01 | 0.14 | 340309.00 | 24202.40 | 7.23 |
| 2024-06-20 | 7.43 | 7.06 | -0.40 | -5.36 | 504566.00 | 36515.61 | 10.72 |
| 2024-06-19 | 7.91 | 7.46 | -0.53 | -6.63 | 661817.31 | 50406.26 | 14.06 |
| 2024-06-18 | 8.11 | 7.99 | 0.18 | 2.31 | 812598.77 | 65676.78 | 17.26 |
| 2024-06-17 | 8.96 | 7.81 | -0.29 | -3.58 | 971967.56 | 80485.48 | 20.65 |
| 2024-06-14 | 7.33 | 8.10 | 0.85 | 11.72 | 899214.29 | 69619.94 | 19.10 |
| 2024-06-13 | 7.33 | 7.25 | 0.02 | 0.28 | 621370.52 | 45770.58 | 13.20 |
| 2024-06-12 | 7.00 | 7.23 | 0.33 | 4.78 | 619931.18 | 44066.28 | 13.17 |
| 2024-06-11 | 7.34 | 6.90 | -0.46 | -6.25 | 776046.60 | 54354.30 | 16.48 |
| 2024-06-07 | 6.90 | 7.36 | 0.89 | 13.76 | 1072550.65 | 79829.94 | 22.78 |
| 2024-06-06 | 6.97 | 6.47 | -0.62 | -8.75 | 792186.42 | 52817.19 | 16.83 |
| 2024-06-05 | 7.53 | 7.09 | -0.47 | -6.22 | 745184.67 | 53902.72 | 15.83 |
| 2024-06-04 | 7.70 | 7.56 | -0.55 | -6.78 | 1144297.70 | 89125.66 | 24.31 |
| 2024-06-03 | 9.94 | 8.11 | -2.03 | -20.02 | 1010843.28 | 91141.07 | 21.47 |
| 2024-05-31 | 10.25 | 10.14 | -0.26 | -2.50 | 818380.42 | 82246.78 | 17.38 |
| 2024-05-30 | 10.89 | 10.40 | -0.60 | -5.46 | 756796.03 | 81738.83 | 16.07 |
| 2024-05-29 | 10.66 | 11.00 | 0.08 | 0.73 | 883584.47 | 99665.23 | 18.77 |
| 2024-05-28 | 11.21 | 10.92 | -0.18 | -1.62 | 821950.27 | 88640.43 | 17.46 |
| 2024-05-27 | 10.71 | 11.10 | 0.43 | 4.03 | 832101.06 | 92220.31 | 17.67 |
| 2024-05-24 | 10.76 | 10.67 | -0.33 | -3.00 | 853421.17 | 90863.62 | 18.13 |
| 2024-05-23 | 12.26 | 11.00 | -1.00 | -8.33 | 1223312.50 | 140027.61 | 25.98 |
| 2024-05-22 | 12.74 | 12.00 | -1.15 | -8.75 | 917493.11 | 115435.55 | 19.49 |
| 2024-05-21 | 13.00 | 13.15 | 0.46 | 3.63 | 1086726.43 | 139239.56 | 23.08 |
| 2024-05-20 | 13.90 | 12.69 | -0.49 | -3.72 | 1096856.71 | 144184.91 | 23.30 |
| 2024-05-17 | 12.51 | 13.18 | 0.17 | 1.31 | 1220964.87 | 158693.76 | 25.93 |
| 2024-05-16 | 11.81 | 13.01 | 1.98 | 17.95 | 1261653.95 | 154395.13 | 26.80 |
| 2024-05-15 | 10.35 | 11.03 | 0.53 | 5.05 | 1178179.30 | 124694.44 | 25.03 |
| 2024-05-14 | 9.19 | 10.50 | 1.26 | 13.64 | 1237609.16 | 122779.90 | 26.29 |
| 2024-05-13 | 9.20 | 9.24 | 0.59 | 6.82 | 1021163.85 | 94317.18 | 21.69 |
| 2024-05-10 | 9.13 | 8.65 | 0.38 | 4.60 | 1350595.25 | 125797.43 | 28.69 |
日K线
周K线
月K线
